We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.77 | -7.9792746114 | 9.65 | 9.7 | 8.7296 | 534780 | 9.20037698 | CS |
| 4 | -1.06 | -10.6639839034 | 9.94 | 11.39 | 8.7296 | 537447 | 10.12632862 | CS |
| 12 | 0.0201 | 0.226864863035 | 8.8599 | 11.39 | 8.16 | 560312 | 9.63056545 | CS |
| 26 | -3.07 | -25.690376569 | 11.95 | 12.45 | 7.6887 | 619025 | 9.95821875 | CS |
| 52 | 2.6 | 41.4012738854 | 6.28 | 12.5 | 5.92 | 627560 | 9.35611931 | CS |
| 156 | 7.76 | 692.857142857 | 1.12 | 12.5 | 0.32 | 933034 | 3.77488781 | CS |
| 260 | 7.22 | 434.939759036 | 1.66 | 12.5 | 0.32 | 2383641 | 1.76175765 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731109200 | 8.91 | -0.36 | -3.88 | 9.2 | 9.23 | 8.725 | 597607 |
| 1731022800 | 9.27 | 0.18 | 1.98 | 9.655 | 9.7 | 9.06 | 676016 |
| 1730936400 | 9.09 | -0.08 | -0.87 | 8.86 | 9.48 | 8.7296 | 720498 |
| 1730850000 | 9.17 | 0.01 | 0.11 | 9.2 | 9.3699999 | 9.1199999 | 338438 |
| 1730763600 | 9.16 | -0.16 | -1.72 | 9.35 | 9.35 | 9.075 | 434867 |
| 1730500800 | 9.32 | -0.19 | -2.00 | 9.65 | 9.65 | 9.28 | 504079 |
| 1730414400 | 9.51 | -0.66 | -6.49 | 9.89 | 9.89 | 9.23 | 625711 |
| 1730328000 | 10.17 | -0.37 | -3.51 | 10.41 | 10.41 | 10.04 | 401793 |
| 1730241600 | 10.54 | 0.24 | 2.33 | 10.4 | 10.6999 | 10.4 | 417183 |
| 1730155200 | 10.3 | -0.08 | -0.77 | 10.38 | 10.4499 | 10.215 | 301494 |
| 1729896000 | 10.38 | -0.32 | -2.99 | 10.64 | 10.76 | 10.375 | 422568 |
| 1729809600 | 10.7 | -0.12 | -1.11 | 11.05 | 11.05 | 10.345 | 599576 |
| 1729723200 | 10.82 | -0.33 | -2.96 | 10.87 | 11 | 10.72 | 499076 |
| 1729636800 | 11.15 | 0.28 | 2.58 | 11.12 | 11.36 | 11.0188 | 644393 |
| 1729550400 | 10.87 | -0.05 | -0.46 | 11.25 | 11.39 | 10.73 | 828496 |
| 1729291200 | 10.92 | 0.79 | 7.80 | 10.3 | 10.98 | 10.265 | 921871 |
| 1729204800 | 10.13 | 0.14 | 1.40 | 10.04 | 10.21 | 9.84 | 434179 |
| 1729118400 | 9.99 | -0.12 | -1.19 | 10.22 | 10.48 | 9.962 | 666604 |
| 1729032000 | 10.11 | 0.11 | 1.10 | 10 | 10.14 | 9.772 | 360631 |
| 1728945600 | 10 | -0.06 | -0.60 | 9.95 | 10.08 | 9.82 | 457423 |
| 1728686400 | 10.06 | 0.19 | 1.93 | 9.94 | 10.27 | 9.94 | 494039 |
| 1728600000 | 9.8699999 | 0.17 | 1.75 | 9.81 | 10.07 | 9.64 | 750071 |
| 1728513600 | 9.7 | 0.02 | 0.21 | 9.61 | 9.7 | 9.34 | 442793 |
| 1728427200 | 9.68 | -0.07 | -0.72 | 9.61 | 9.7187 | 9.4601 | 410308 |
| 1728340800 | 9.75 | 0.42 | 4.50 | 9.3 | 9.9599 | 9.241 | 919427 |
| 1728081600 | 9.33 | 0.04 | 0.43 | 9.24 | 9.7 | 9.24 | 446886 |
| 1727995200 | 9.2899999 | -0.01 | -0.11 | 9.2 | 9.33 | 9.1219 | 270898 |
| 1727908800 | 9.3 | -0.01 | -0.11 | 9.39 | 9.81 | 9.285 | 417846 |
| 1727822400 | 9.31 | 0.01 | 0.11 | 9.45 | 9.57 | 9.17 | 381914 |
| 1727735520 | 9.3 | -0.34 | -3.53 | 9.55 | 9.55 | 9.17 | 630593 |
| 1727476800 | 9.64 | -0.54 | -5.30 | 10.18 | 10.27 | 9.53 | 958336 |
| 1727390400 | 10.18 | 0.54 | 5.60 | 9.92 | 10.305 | 9.755 | 1037548 |
| 1727304000 | 9.64 | -0.24 | -2.43 | 9.9 | 10.08 | 9.59 | 702470 |
| 1727217600 | 9.88 | 0.8 | 8.81 | 9.27 | 9.96 | 9.21 | 1095189 |
| 1727131200 | 9.08 | -0.28 | -2.99 | 9.39 | 9.65 | 9.07 | 609333 |
| 1726872000 | 9.36 | 0.2 | 2.18 | 9.25 | 9.55 | 9.15 | 1151161 |
| 1726785600 | 9.16 | 0.25 | 2.81 | 9.42 | 9.42 | 9.09 | 497684 |
| 1726699200 | 8.91 | -0.25 | -2.73 | 9.25 | 9.58 | 8.91 | 595479 |
| 1726612800 | 9.16 | -0.26 | -2.76 | 9.34 | 9.4491 | 9.1509 | 370714 |
| 1726526400 | 9.42 | -0.05 | -0.53 | 9.49 | 9.56 | 9.3 | 401368 |
| 1726267200 | 9.47 | 0.11 | 1.18 | 9.61 | 9.72 | 9.42 | 508047 |
| 1726180800 | 9.36 | 0.58 | 6.61 | 9.05 | 9.6066 | 9.05 | 660918 |
| 1726094400 | 8.78 | 0.38 | 4.52 | 8.46 | 8.83 | 8.35 | 660705 |
| 1726008000 | 8.4 | -0.08 | -0.94 | 8.4 | 8.4 | 8.16 | 328793 |
| 1725921600 | 8.48 | 0.07 | 0.83 | 8.48 | 8.66 | 8.43 | 363005 |
| 1725662400 | 8.41 | -0.32 | -3.67 | 8.76 | 8.82 | 8.4 | 369678 |
| 1725576000 | 8.73 | 0.33 | 3.93 | 8.69 | 8.825 | 8.6 | 484131 |
| 1725489600 | 8.4 | -0.06 | -0.71 | 8.4 | 8.68 | 8.4 | 302681 |
| 1725403200 | 8.46 | -0.64 | -7.03 | 8.94 | 8.94 | 8.38 | 495479 |
| 1725057600 | 9.1 | -0.11 | -1.19 | 9.19 | 9.25 | 9.0399999 | 251213 |
| 1724971200 | 9.21 | 0.12 | 1.32 | 9.18 | 9.32 | 9.145 | 291170 |
| 1724884800 | 9.09 | -0.24 | -2.57 | 9.1 | 9.18 | 8.95 | 412710 |
| 1724798400 | 9.33 | -0.16 | -1.69 | 9.3699999 | 9.43 | 9.193 | 428320 |
| 1724712000 | 9.49 | 0.01 | 0.11 | 9.51 | 9.58 | 9.23 | 402890 |
| 1724452800 | 9.48 | 0.04 | 0.42 | 9.63 | 9.91 | 9.44 | 443845 |
| 1724366400 | 9.44 | -0.4 | -4.07 | 9.61 | 9.64 | 9.39 | 619526 |
| 1724280000 | 9.84 | 0.1 | 1.03 | 9.83 | 9.92 | 9.56 | 489684 |
| 1724193600 | 9.74 | -0.21 | -2.11 | 10.21 | 10.46 | 9.68 | 963337 |
| 1724107200 | 9.95 | 0.94 | 10.43 | 9.0399999 | 10 | 9.0399999 | 1003972 |
| 1723848000 | 9.01 | 0.21 | 2.39 | 8.8599 | 9.025 | 8.69 | 739324 |
| 1723761600 | 8.8 | 0.18 | 2.09 | 8.72 | 8.85 | 8.56 | 405490 |
| 1723675200 | 8.6199999 | -0.16 | -1.82 | 8.67 | 8.83 | 8.595 | 440032 |
| 1723588800 | 8.78 | 0.42 | 5.02 | 8.45 | 8.9 | 8.38 | 580569 |
| 1723502400 | 8.36 | 0.02 | 0.24 | 8.31 | 8.5809 | 8.2 | 465546 |
| 1723243200 | 8.34 | 0.15 | 1.83 | 8.3 | 8.3591 | 8.1 | 450248 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
